Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2016 | HKD | 3.34 | 3.41 | 3.26 | 3.29 | 3.29 | -0.05 (-1.50%) | 1,900,000 |
9 Mar 2016 | HKD | 3.5 | 3.5 | 3.21 | 3.34 | 3.34 | -0.14 (-4.02%) | 4,441,000 |
8 Mar 2016 | HKD | 3.76 | 3.76 | 3.46 | 3.48 | 3.48 | -0.05 (-1.42%) | 485,500 |
7 Mar 2016 | HKD | 3.56 | 3.58 | 3.43 | 3.53 | 3.53 | -0.04 (-1.12%) | 528,000 |
4 Mar 2016 | HKD | 3.58 | 3.68 | 3.47 | 3.57 | 3.57 | +0.05 (+1.42%) | 608,000 |
3 Mar 2016 | HKD | 3.58 | 3.58 | 3.5 | 3.52 | 3.52 | -0.01 (-0.28%) | 798,500 |
2 Mar 2016 | HKD | 3.47 | 3.6 | 3.44 | 3.53 | 3.53 | +0.09 (+2.62%) | 654,000 |
1 Mar 2016 | HKD | 3.36 | 3.45 | 3.35 | 3.44 | 3.44 | -0.03 (-0.86%) | 331,000 |
29 Feb 2016 | HKD | 3.25 | 3.49 | 3.24 | 3.47 | 3.47 | +0.07 (+2.06%) | 1,066,000 |
26 Feb 2016 | HKD | 3.3 | 3.43 | 3.23 | 3.4 | 3.4 | +0.15 (+4.62%) | 1,065,500 |
25 Feb 2016 | HKD | 3.35 | 3.37 | 3.22 | 3.25 | 3.25 | -0.06 (-1.81%) | 1,047,000 |
24 Feb 2016 | HKD | 3.4 | 3.4 | 3.24 | 3.31 | 3.31 | -0.13 (-3.78%) | 2,302,500 |
23 Feb 2016 | HKD | 4.25 | 4.25 | 3.41 | 3.44 | 3.44 | +0.07 (+2.08%) | 1,048,000 |
22 Feb 2016 | HKD | 3.28 | 3.4 | 3.28 | 3.37 | 3.37 | +0.11 (+3.37%) | 956,500 |
19 Feb 2016 | HKD | 3.26 | 3.27 | 3.23 | 3.26 | 3.26 | 0.0 (0.0%) | 226,500 |
18 Feb 2016 | HKD | 3.28 | 3.33 | 3.21 | 3.26 | 3.26 | +0.07 (+2.19%) | 1,454,000 |
17 Feb 2016 | HKD | 3.25 | 3.25 | 3.17 | 3.19 | 3.19 | -0.01 (-0.31%) | 549,000 |
16 Feb 2016 | HKD | 3.14 | 3.26 | 3.14 | 3.2 | 3.2 | +0.06 (+1.91%) | 1,039,000 |
15 Feb 2016 | HKD | 3.15 | 3.2 | 3.09 | 3.14 | 3.14 | +0.05 (+1.62%) | 798,000 |
12 Feb 2016 | HKD | 3.05 | 3.16 | 3.05 | 3.09 | 3.09 | -0.03 (-0.96%) | 335,500 |
11 Feb 2016 | HKD | 3.38 | 3.38 | 3.11 | 3.12 | 3.12 | -0.27 (-7.96%) | 2,513,000 |
10 Feb 2016 | HKD | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.0 (0.0%) | 0 |
9 Feb 2016 | HKD | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.0 (0.0%) | 0 |
8 Feb 2016 | HKD | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.0 (0.0%) | 0 |
5 Feb 2016 | HKD | 3.4 | 3.4 | 3.35 | 3.39 | 3.39 | -0.01 (-0.29%) | 250,500 |
4 Feb 2016 | HKD | 3.38 | 3.41 | 3.38 | 3.4 | 3.4 | +0.02 (+0.59%) | 2,313,500 |
3 Feb 2016 | HKD | 3.45 | 3.47 | 3.32 | 3.38 | 3.38 | -0.09 (-2.59%) | 5,365,500 |
2 Feb 2016 | HKD | 3.48 | 3.51 | 3.42 | 3.47 | 3.47 | -0.01 (-0.29%) | 1,678,500 |
1 Feb 2016 | HKD | 3.5 | 3.51 | 3.43 | 3.48 | 3.48 | +0.03 (+0.87%) | 1,422,500 |
29 Jan 2016 | HKD | 3.42 | 3.51 | 3.4 | 3.45 | 3.45 | +0.02 (+0.58%) | 2,615,500 |